Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.777873811582 | 11.57 | 11.69 | 11.41 | 51190 | 11.48111649 | CS |
| 4 | -0.29 | -2.42677824268 | 11.95 | 11.97 | 11.05 | 81431 | 11.54857887 | CS |
| 12 | -0.36 | -2.99500831947 | 12.02 | 12.22 | 11.05 | 65327 | 11.82157125 | CS |
| 26 | -0.47 | -3.87469084913 | 12.13 | 12.33 | 11.05 | 59803 | 11.92285446 | CS |
| 52 | 0 | 0 | 11.66 | 12.44 | 11.05 | 61540 | 11.86349227 | CS |
| 156 | -1.73 | -12.9200896191 | 13.39 | 13.58 | 10.99 | 57898 | 11.9299513 | CS |
| 260 | -1.27 | -9.82211910286 | 12.93 | 16.64 | 10.99 | 59449 | 13.12909329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 11.49 | 0.06 | 0.52 | 11.43 | 11.59 | 11.43 | 80827 |
| 1745275200 | 11.43 | -0.13 | -1.12 | 11.52 | 11.59 | 11.41 | 85484 |
| 1744929600 | 11.56 | -0.03 | -0.26 | 11.56 | 11.59 | 11.517 | 17821 |
| 1744843200 | 11.59 | -0.03 | -0.26 | 11.57 | 11.63 | 11.5 | 20626 |
| 1744756800 | 11.62 | 0.2 | 1.75 | 11.4 | 11.62 | 11.4 | 43916 |
| 1744670400 | 11.42 | 0.04 | 0.35 | 11.4 | 11.48 | 11.4 | 23103 |
| 1744411200 | 11.38 | 0.03 | 0.22 | 11.36 | 11.43 | 11.279 | 38335 |
| 1744324800 | 11.355 | -0.22 | -1.86 | 11.45 | 11.515 | 11.1501 | 74217 |
| 1744238400 | 11.57 | 0.23 | 2.00 | 11.31 | 11.59 | 11.25 | 82166 |
| 1744152000 | 11.3432 | -0.03 | -0.24 | 11.47 | 11.54 | 11.3432 | 88867 |
| 1744065600 | 11.37 | 0.02 | 0.18 | 11.19 | 11.37 | 11.05 | 283677 |
| 1743806400 | 11.35 | -0.38 | -3.24 | 11.65 | 11.66 | 11.3 | 199201 |
| 1743720000 | 11.73 | -0.09 | -0.76 | 11.72 | 11.8 | 11.7 | 106276 |
| 1743633600 | 11.82 | 0 | 0.00 | 11.84 | 11.84 | 11.8 | 62214 |
| 1743547200 | 11.82 | -0.02 | -0.17 | 11.79 | 11.86 | 11.79 | 61883 |
| 1743460800 | 11.84 | -0.01 | -0.08 | 11.85 | 11.855 | 11.78 | 69172 |
| 1743201600 | 11.85 | -0.08 | -0.67 | 11.94 | 11.97 | 11.84 | 141023 |
| 1743115200 | 11.93 | 0.01 | 0.09 | 11.93 | 11.93 | 11.9 | 21447 |
| 1743028800 | 11.9188 | -0.04 | -0.31 | 11.95 | 11.95 | 11.88 | 46931 |
| 1742942400 | 11.956 | 0.06 | 0.47 | 11.91 | 11.99 | 11.8844 | 36657 |
| 1742856000 | 11.9 | -0.07 | -0.58 | 11.93 | 11.98 | 11.88 | 42919 |
| 1742596800 | 11.97 | 0.07 | 0.59 | 11.9 | 12.03 | 11.9 | 94464 |
| 1742510400 | 11.9 | 0.03 | 0.23 | 11.86 | 11.95 | 11.86 | 35907 |
| 1742424000 | 11.873 | 0.03 | 0.28 | 11.84 | 11.88 | 11.794 | 126502 |
| 1742337600 | 11.84 | 0.02 | 0.17 | 11.8 | 11.86 | 11.8 | 110812 |
| 1742251200 | 11.82 | 0 | 0.00 | 11.84 | 11.85 | 11.81 | 98433 |
| 1741992000 | 11.82 | 0.02 | 0.17 | 11.8 | 11.86 | 11.8 | 59435 |
| 1741905600 | 11.8 | -0.05 | -0.42 | 11.82 | 11.85 | 11.79 | 53111 |
| 1741819200 | 11.85 | -0.03 | -0.25 | 11.89 | 11.9 | 11.8 | 68843 |
| 1741732800 | 11.88 | -0.08 | -0.67 | 11.94 | 11.94 | 11.86 | 52248 |
| 1741646400 | 11.96 | -0.04 | -0.33 | 12.01 | 12.02 | 11.9384 | 45369 |
| 1741390800 | 12 | 0 | 0.00 | 12.04 | 12.06 | 11.96 | 66510 |
| 1741304400 | 12 | -0.09 | -0.74 | 12.08 | 12.08 | 12 | 38418 |
| 1741218000 | 12.09 | 0.03 | 0.25 | 12.07 | 12.115 | 12.0637 | 50995 |
| 1741131600 | 12.06 | -0.06 | -0.50 | 12.09 | 12.125 | 12.04 | 76892 |
| 1741045200 | 12.12 | 0.04 | 0.33 | 12.1 | 12.18 | 12.1 | 64037 |
| 1740786000 | 12.08 | 0.03 | 0.25 | 12.06 | 12.0999 | 12.04 | 46299 |
| 1740699600 | 12.05 | -0.04 | -0.33 | 12.13 | 12.1307 | 12.02 | 55793 |
| 1740613200 | 12.09 | -0.04 | -0.33 | 12.13 | 12.15 | 12.09 | 25913 |
| 1740526800 | 12.13 | 0.02 | 0.17 | 12.13 | 12.13 | 12.09 | 24711 |
| 1740440400 | 12.11 | 0.06 | 0.50 | 12.1 | 12.11 | 12.0255 | 38840 |
| 1740181200 | 12.05 | -0.13 | -1.07 | 12.09 | 12.14 | 11.96 | 40177 |
| 1740094800 | 12.18 | 0.01 | 0.08 | 12.14 | 12.21 | 12.14 | 75139 |
| 1740008400 | 12.17 | -0.05 | -0.41 | 12.2 | 12.2 | 12.12 | 101146 |
| 1739922000 | 12.22 | 0.06 | 0.49 | 12.16 | 12.22 | 12.14 | 52383 |
| 1739576400 | 12.16 | 0.02 | 0.16 | 12.14 | 12.16 | 12.1004 | 16882 |
| 1739490000 | 12.14 | 0.09 | 0.75 | 12.05 | 12.17 | 12.0347 | 54872 |
| 1739403600 | 12.05 | -0.07 | -0.58 | 12.1 | 12.1272 | 12.015 | 60646 |
| 1739317200 | 12.12 | 0.02 | 0.17 | 12.1 | 12.17 | 12.0701 | 55977 |
| 1739230800 | 12.1 | 0.01 | 0.08 | 12.1 | 12.11 | 12 | 25063 |
| 1738971600 | 12.09 | -0.06 | -0.49 | 12.12 | 12.12 | 12.06 | 36307 |
| 1738885200 | 12.15 | 0 | 0.00 | 12.17 | 12.17 | 12.06 | 34083 |
| 1738798800 | 12.15 | 0.07 | 0.58 | 12.11 | 12.17 | 12.094078 | 33907 |
| 1738712400 | 12.08 | -0.06 | -0.49 | 12.13 | 12.15 | 12.07 | 43157 |
| 1738626000 | 12.14 | 0.05 | 0.41 | 12.1 | 12.14 | 12.03 | 52209 |
| 1738366800 | 12.09 | 0.08 | 0.67 | 12.01 | 12.105 | 12.01 | 43048 |
| 1738280400 | 12.01 | 0.03 | 0.25 | 12.03 | 12.03 | 11.94 | 61065 |
| 1738194000 | 11.98 | -0.04 | -0.33 | 12.02 | 12.02 | 11.93 | 142584 |
| 1738107600 | 12.02 | 0.06 | 0.50 | 11.95 | 12.05 | 11.9 | 108846 |
| 1738021200 | 11.96 | -0.06 | -0.50 | 12 | 12.03 | 11.93 | 37774 |
| 1737762000 | 12.02 | -0.01 | -0.08 | 11.99 | 12.06 | 11.935 | 35095 |
| 1737675600 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 12.03 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
